Paul Hartmann AG (FRA:PHH2)
Germany · Delayed Price · Currency is EUR 199.50
-0.50 (-0.25%)
Last updated: Aug 26, 2026, 8:06 AM CET
Paul Hartmann AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | - | -0.25% | - |
| Aug 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | 10 |
| Aug 24, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.01% | 33 |
| Aug 21, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Aug 20, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 18 |
| Aug 19, 2026 | 197.50 | 200.00 | 197.50 | 200.00 | 200.00 | -0.99% | 13 |
| Aug 18, 2026 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 0.50% | 160 |
| Aug 17, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | - |
| Aug 14, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | 13 |
| Aug 13, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | - |
| Aug 12, 2026 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | - | 50 |
| Aug 11, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | 70 |
| Aug 10, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.47% | - |
| Aug 7, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 2 |
| Aug 6, 2026 | 200.00 | 204.00 | 200.00 | 203.00 | 203.00 | 1.50% | 25 |
| Aug 5, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | - |
| Aug 4, 2026 | 200.00 | 204.00 | 200.00 | 201.00 | 201.00 | 0.50% | 31 |
| Aug 3, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.48% | - |
| Jul 31, 2026 | 199.50 | 203.00 | 199.50 | 203.00 | 203.00 | - | 7 |
| Jul 30, 2026 | 201.00 | 203.00 | 201.00 | 203.00 | 203.00 | 1.00% | 125 |
| Jul 29, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | - |
| Jul 28, 2026 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 0.50% | 21 |
| Jul 27, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.00% | - |
| Jul 24, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.95% | - |
| Jul 23, 2026 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | 3.02% | 70 |
| Jul 22, 2026 | 198.50 | 199.00 | 198.50 | 199.00 | 199.00 | - | 1 |
| Jul 21, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -3.40% | 95 |
| Jul 20, 2026 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.48% | 177 |
| Jul 17, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 0.50% | 15 |
| Jul 16, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 15, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 14, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 13, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | - |
| Jul 10, 2026 | 199.50 | 201.00 | 199.50 | 201.00 | 201.00 | -1.95% | 150 |
| Jul 9, 2026 | 199.50 | 205.00 | 199.50 | 205.00 | 205.00 | 1.49% | 14 |
| Jul 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.46% | 84 |
| Jul 7, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 180 |
| Jul 6, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | 200 |
| Jul 3, 2026 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 0.99% | 1 |
| Jul 2, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.46% | - |
| Jul 1, 2026 | 202.00 | 207.00 | 202.00 | 206.00 | 206.00 | 1.98% | 61 |
| Jun 30, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jun 29, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jun 26, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -2.42% | - |
| Jun 25, 2026 | 201.00 | 207.00 | 201.00 | 207.00 | 207.00 | - | 167 |
| Jun 24, 2026 | 203.00 | 207.00 | 203.00 | 207.00 | 207.00 | 0.49% | 300 |
| Jun 23, 2026 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.49% | 13 |
| Jun 22, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.97% | 100 |
| Jun 19, 2026 | 210.00 | 211.00 | 207.00 | 207.00 | 207.00 | -2.82% | 32 |
| Jun 18, 2026 | 205.00 | 213.00 | 205.00 | 213.00 | 213.00 | 2.40% | 50 |